LGLV Historical Prices
State Street SPDR US Large Cap Low Volatility Index ETF · daily open, high, low, close & volume
Trading days
249
Period high
194.90
Period low
172.30
Period change
+11.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 192.79 | 193.31 | 192.34 | 193.19 | +0.52% | 16,888 |
| Nov 12, 2026 | 194.20 | 194.20 | 192.19 | 192.20 | -0.42% | 70,316 |
| Nov 11, 2026 | 191.44 | 193.01 | 191.44 | 193.01 | +0.26% | 15,994 |
| Nov 10, 2026 | 190.88 | 192.81 | 190.70 | 192.51 | +0.32% | 23,559 |
| Nov 9, 2026 | 190.93 | 192.53 | 190.62 | 191.90 | +1.39% | 17,969 |
| Nov 6, 2026 | 189.60 | 189.90 | 189.26 | 189.26 | -0.85% | 17,795 |
| Nov 5, 2026 | 194.90 | 194.90 | 190.46 | 190.89 | -1.39% | 15,946 |
| Nov 4, 2026 | 191.79 | 193.66 | 190.88 | 193.59 | +2.06% | 67,030 |
| Nov 3, 2026 | 189.79 | 190.65 | 188.97 | 189.68 | -0.48% | 16,116 |
| Nov 2, 2026 | 188.49 | 190.71 | 188.49 | 190.59 | +1.25% | 22,884 |
| Oct 30, 2026 | 189.41 | 190.22 | 188.14 | 188.23 | +0.18% | 22,876 |
| Oct 29, 2026 | 186.09 | 187.90 | 186.09 | 187.90 | +1.69% | 44,790 |
| Oct 28, 2026 | 184.73 | 185.45 | 184.38 | 184.77 | -0.43% | 14,078 |
| Oct 27, 2026 | 186.07 | 186.07 | 185.12 | 185.56 | -0.80% | 13,272 |
| Oct 26, 2026 | 186.54 | 187.62 | 186.54 | 187.05 | +0.35% | 17,981 |
| Oct 23, 2026 | 187.32 | 187.32 | 186.08 | 186.40 | -0.85% | 13,040 |
| Oct 22, 2026 | 184.87 | 188.00 | 184.77 | 188.00 | +2.09% | 28,776 |
| Oct 21, 2026 | 184.38 | 184.57 | 184.02 | 184.16 | -0.32% | 18,737 |
| Oct 20, 2026 | 183.28 | 184.75 | 183.28 | 184.75 | +1.27% | 29,434 |
| Oct 19, 2026 | 182.87 | 183.04 | 182.32 | 182.43 | -0.62% | 13,879 |
| Oct 16, 2026 | 183.14 | 183.93 | 182.86 | 183.57 | +0.82% | 14,548 |
| Oct 15, 2026 | 181.93 | 182.87 | 181.93 | 182.07 | +0.95% | 43,548 |
| Oct 14, 2026 | 179.33 | 180.49 | 179.30 | 180.36 | +0.51% | 53,527 |
| Oct 13, 2026 | 180.12 | 180.12 | 178.34 | 179.45 | +0.15% | 38,091 |
| Oct 12, 2026 | 178.30 | 179.19 | 178.30 | 179.19 | +0.78% | 51,674 |
| Oct 9, 2026 | 177.25 | 178.19 | 177.24 | 177.80 | +0.33% | 36,166 |
| Oct 8, 2026 | 175.37 | 177.49 | 175.21 | 177.22 | +0.99% | 34,801 |
| Oct 7, 2026 | 176.79 | 176.79 | 175.48 | 175.48 | -0.88% | 10,105 |
| Oct 6, 2026 | 175.86 | 177.17 | 175.86 | 177.04 | +0.76% | 23,974 |
| Oct 5, 2026 | 174.71 | 175.89 | 174.37 | 175.71 | +0.48% | 16,182 |
| Oct 2, 2026 | 175.21 | 175.63 | 174.69 | 174.87 | +0.22% | 33,622 |
| Oct 1, 2026 | 174.40 | 174.78 | 173.59 | 174.48 | +0.10% | 120,602 |
| Sep 30, 2026 | 175.88 | 176.43 | 174.31 | 174.31 | -0.83% | 29,899 |
| Sep 29, 2026 | 175.77 | 176.00 | 175.07 | 175.77 | -0.28% | 276,108 |
| Sep 28, 2026 | 176.08 | 176.51 | 175.85 | 176.26 | -0.10% | 20,052 |
| Sep 25, 2026 | 176.22 | 176.59 | 175.94 | 176.44 | +0.04% | 17,590 |
| Sep 24, 2026 | 177.35 | 177.80 | 176.35 | 176.37 | -0.54% | 18,808 |
| Sep 23, 2026 | 177.85 | 178.20 | 177.32 | 177.32 | -0.47% | 33,185 |
| Sep 22, 2026 | 178.73 | 178.73 | 178.10 | 178.16 | -0.16% | 59,210 |
| Sep 21, 2026 | 178.24 | 178.83 | 178.19 | 178.44 | -0.55% | 14,941 |
| Sep 18, 2026 | 179.87 | 179.87 | 179.35 | 179.43 | -0.56% | 11,517 |
| Sep 17, 2026 | 181.32 | 181.32 | 180.05 | 180.44 | -0.04% | 13,413 |
| Sep 16, 2026 | 181.73 | 182.07 | 180.00 | 180.51 | -0.67% | 8,563 |
| Sep 15, 2026 | 182.57 | 182.57 | 181.69 | 181.73 | -0.67% | 20,705 |
| Sep 14, 2026 | 182.91 | 183.10 | 182.62 | 182.96 | +0.49% | 33,859 |
| Sep 11, 2026 | 182.56 | 182.65 | 181.71 | 182.07 | +0.40% | 18,158 |
| Sep 10, 2026 | 182.36 | 182.49 | 181.11 | 181.35 | -0.46% | 19,450 |
| Sep 9, 2026 | 183.42 | 183.42 | 181.91 | 182.18 | -0.95% | 12,855 |
| Sep 8, 2026 | 184.39 | 184.60 | 183.93 | 183.93 | -0.84% | 15,506 |
| Sep 4, 2026 | 186.22 | 186.29 | 185.40 | 185.48 | -0.69% | 12,583 |
| Sep 3, 2026 | 186.62 | 187.12 | 185.72 | 186.76 | +0.41% | 16,121 |
| Sep 2, 2026 | 186.08 | 186.43 | 185.66 | 186.00 | -0.31% | 9,565 |
| Aug 31, 2026 | 187.09 | 187.09 | 186.57 | 186.58 | -0.60% | 10,202 |
| Aug 28, 2026 | 188.18 | 188.18 | 187.38 | 187.71 | +0.10% | 26,109 |
| Aug 27, 2026 | 188.26 | 188.26 | 187.51 | 187.53 | -1.19% | 11,824 |
| Aug 26, 2026 | 189.52 | 190.13 | 189.37 | 189.79 | +0.41% | 50,959 |
| Aug 25, 2026 | 189.55 | 189.55 | 188.91 | 189.01 | -0.46% | 11,614 |
| Aug 24, 2026 | 188.75 | 190.12 | 188.75 | 189.89 | +0.71% | 10,308 |
| Aug 21, 2026 | 188.72 | 188.74 | 188.46 | 188.55 | +0.23% | 12,035 |
| Aug 20, 2026 | 188.00 | 189.28 | 188.00 | 188.11 | -0.42% | 12,138 |
| Aug 19, 2026 | 188.84 | 189.78 | 188.84 | 188.90 | +0.48% | 13,710 |
| Aug 18, 2026 | 188.74 | 189.43 | 188.00 | 188.00 | +0.22% | 16,204 |
| Aug 17, 2026 | 188.44 | 188.50 | 187.58 | 187.58 | -0.82% | 12,036 |
| Aug 14, 2026 | 188.88 | 189.45 | 188.85 | 189.14 | +0.05% | 24,728 |
| Aug 13, 2026 | 189.05 | 189.43 | 188.43 | 189.04 | +0.39% | 12,264 |
| Aug 12, 2026 | 188.21 | 188.45 | 187.52 | 188.31 | +0.14% | 33,498 |
| Aug 11, 2026 | 187.92 | 188.78 | 187.92 | 188.05 | -0.27% | 13,459 |
| Aug 10, 2026 | 188.24 | 188.60 | 187.88 | 188.56 | -0.35% | 11,347 |
| Aug 7, 2026 | 188.35 | 189.40 | 188.35 | 189.23 | +0.26% | 26,765 |
| Aug 6, 2026 | 190.05 | 190.05 | 188.08 | 188.73 | +0.11% | 15,107 |
| Aug 5, 2026 | 188.78 | 188.98 | 187.90 | 188.53 | -0.05% | 22,495 |
| Aug 4, 2026 | 186.94 | 188.76 | 185.87 | 188.62 | +0.49% | 18,173 |
| Aug 3, 2026 | 187.49 | 188.65 | 187.09 | 187.71 | +0.44% | 25,323 |
| Jul 31, 2026 | 186.00 | 187.47 | 185.73 | 186.88 | +0.02% | 19,978 |
| Jul 30, 2026 | 188.21 | 188.21 | 185.47 | 186.84 | -1.50% | 39,166 |
| Jul 29, 2026 | 191.19 | 191.19 | 189.49 | 189.69 | -0.67% | 29,158 |
| Jul 28, 2026 | 190.31 | 192.28 | 190.31 | 190.97 | +1.26% | 19,773 |
| Jul 27, 2026 | 188.76 | 189.55 | 188.41 | 188.59 | +0.37% | 16,872 |
| Jul 24, 2026 | 185.87 | 187.89 | 185.87 | 187.89 | +1.45% | 19,080 |
| Jul 23, 2026 | 184.24 | 185.89 | 184.24 | 185.20 | +0.28% | 19,707 |
| Jul 22, 2026 | 184.97 | 185.37 | 184.16 | 184.69 | +0.33% | 9,960 |
| Jul 21, 2026 | 184.18 | 184.41 | 183.47 | 184.09 | -0.53% | 112,277 |
| Jul 20, 2026 | 185.78 | 185.90 | 184.82 | 185.07 | -0.41% | 12,388 |
| Jul 17, 2026 | 187.60 | 189.29 | 185.65 | 185.84 | -0.54% | 14,002 |
| Jul 16, 2026 | 185.39 | 186.95 | 185.25 | 186.85 | +2.20% | 25,216 |
| Jul 15, 2026 | 183.93 | 184.47 | 182.54 | 182.82 | -0.48% | 20,681 |
| Jul 14, 2026 | 184.34 | 185.22 | 183.70 | 183.70 | -0.75% | 12,594 |
| Jul 13, 2026 | 185.13 | 185.50 | 184.76 | 185.08 | +0.66% | 19,288 |
| Jul 10, 2026 | 183.86 | 184.05 | 183.23 | 183.87 | +0.41% | 11,296 |
| Jul 9, 2026 | 183.14 | 183.60 | 183.04 | 183.12 | -0.26% | 12,563 |
| Jul 8, 2026 | 185.41 | 185.41 | 183.59 | 183.59 | -1.31% | 69,862 |
| Jul 7, 2026 | 186.22 | 187.58 | 185.98 | 186.02 | +0.65% | 10,794 |
| Jul 6, 2026 | 185.64 | 185.64 | 184.16 | 184.82 | -0.64% | 12,986 |
| Jul 2, 2026 | 183.32 | 186.01 | 183.32 | 186.01 | +1.91% | 13,650 |
| Jul 1, 2026 | 181.75 | 183.44 | 181.75 | 182.52 | +0.58% | 20,060 |
| Jun 30, 2026 | 182.20 | 182.21 | 181.40 | 181.46 | -0.40% | 11,483 |
| Jun 29, 2026 | 182.41 | 182.74 | 181.59 | 182.18 | -0.18% | 31,886 |
| Jun 26, 2026 | 180.86 | 182.74 | 180.86 | 182.51 | +1.04% | 12,630 |
| Jun 25, 2026 | 180.17 | 181.91 | 180.17 | 180.63 | +0.44% | 29,622 |
| Jun 24, 2026 | 179.15 | 180.47 | 178.94 | 179.84 | +0.75% | 21,281 |
| Jun 23, 2026 | 177.15 | 178.84 | 177.15 | 178.50 | +0.86% | 13,595 |
| Jun 22, 2026 | 176.57 | 177.57 | 176.57 | 176.97 | -0.60% | 26,097 |
| Jun 18, 2026 | 178.93 | 178.94 | 177.88 | 178.04 | -0.26% | 25,348 |
| Jun 17, 2026 | 180.67 | 181.16 | 178.11 | 178.51 | -1.48% | 19,825 |
| Jun 16, 2026 | 181.53 | 181.94 | 180.91 | 181.19 | +0.25% | 21,273 |
| Jun 15, 2026 | 181.45 | 181.59 | 180.73 | 180.73 | -0.39% | 13,674 |
| Jun 12, 2026 | 180.35 | 181.44 | 180.35 | 181.44 | +0.81% | 17,027 |
| Jun 11, 2026 | 180.33 | 181.06 | 179.91 | 179.98 | +0.21% | 36,049 |
| Jun 10, 2026 | 180.00 | 180.97 | 179.61 | 179.61 | -0.11% | 35,307 |
| Jun 9, 2026 | 179.04 | 179.83 | 178.65 | 179.81 | +1.61% | 17,679 |
| Jun 8, 2026 | 178.31 | 178.77 | 176.96 | 176.96 | -1.27% | 10,863 |
| Jun 5, 2026 | 177.52 | 179.49 | 177.52 | 179.23 | +1.07% | 27,462 |
| Jun 4, 2026 | 177.41 | 178.35 | 176.72 | 177.34 | +0.73% | 23,455 |
| Jun 3, 2026 | 175.90 | 176.96 | 175.90 | 176.06 | -0.06% | 116,553 |
| Jun 2, 2026 | 175.34 | 176.34 | 175.16 | 176.17 | +0.26% | 18,639 |
| Jun 1, 2026 | 176.54 | 176.69 | 175.71 | 175.71 | -0.87% | 28,212 |
| May 29, 2026 | 177.56 | 178.06 | 177.26 | 177.26 | -0.71% | 12,838 |
| May 28, 2026 | 179.33 | 179.33 | 178.48 | 178.52 | -0.33% | 14,687 |
| May 27, 2026 | 179.52 | 180.49 | 179.11 | 179.12 | -0.38% | 235,832 |
| May 26, 2026 | 179.89 | 180.16 | 179.57 | 179.80 | -0.18% | 35,751 |
| May 22, 2026 | 179.32 | 180.39 | 179.21 | 180.13 | +0.59% | 45,102 |
| May 21, 2026 | 178.28 | 179.09 | 177.30 | 179.08 | +0.11% | 12,523 |
| May 20, 2026 | 178.23 | 179.12 | 178.08 | 178.88 | +0.22% | 17,259 |
| May 19, 2026 | 178.21 | 179.26 | 178.00 | 178.48 | -0.10% | 57,236 |
| May 18, 2026 | 178.22 | 178.70 | 177.82 | 178.66 | +1.33% | 21,627 |
| May 15, 2026 | 178.49 | 178.49 | 176.31 | 176.31 | -0.90% | 16,197 |
| May 14, 2026 | 178.00 | 178.36 | 177.76 | 177.92 | +0.36% | 150,818 |
| May 13, 2026 | 177.27 | 177.60 | 176.58 | 177.29 | -0.47% | 16,906 |
| May 12, 2026 | 177.63 | 178.56 | 177.12 | 178.12 | +0.34% | 11,959 |
| May 11, 2026 | 177.97 | 178.22 | 177.17 | 177.51 | -0.16% | 13,097 |
| May 8, 2026 | 178.89 | 178.89 | 177.79 | 177.80 | -0.62% | 25,786 |
| May 7, 2026 | 179.27 | 179.38 | 178.60 | 178.91 | -0.40% | 15,975 |
| May 6, 2026 | 179.52 | 180.32 | 179.52 | 179.62 | -0.04% | 20,666 |
| May 5, 2026 | 179.37 | 180.28 | 178.74 | 179.69 | +0.23% | 26,812 |
| May 4, 2026 | 179.78 | 181.07 | 179.00 | 179.27 | -0.65% | 21,466 |
| May 1, 2026 | 182.21 | 182.21 | 180.44 | 180.44 | -0.67% | 23,161 |
| Apr 30, 2026 | 180.24 | 181.82 | 180.19 | 181.66 | +0.94% | 22,696 |
| Apr 29, 2026 | 180.91 | 180.91 | 179.55 | 179.97 | -0.36% | 11,655 |
| Apr 28, 2026 | 180.31 | 181.47 | 179.68 | 180.62 | +0.47% | 23,622 |
| Apr 27, 2026 | 179.59 | 180.75 | 179.59 | 179.78 | -0.18% | 22,097 |
| Apr 24, 2026 | 180.43 | 180.80 | 179.98 | 180.10 | -0.77% | 62,957 |
| Apr 23, 2026 | 180.10 | 181.50 | 180.10 | 181.49 | +1.12% | 28,199 |
| Apr 22, 2026 | 181.38 | 181.38 | 179.08 | 179.48 | -0.70% | 11,012 |
| Apr 21, 2026 | 182.53 | 182.53 | 180.58 | 180.74 | -0.99% | 30,136 |
| Apr 20, 2026 | 182.69 | 183.39 | 182.26 | 182.55 | -0.20% | 29,700 |
| Apr 17, 2026 | 181.72 | 183.27 | 181.72 | 182.91 | +0.73% | 16,335 |
| Apr 16, 2026 | 181.79 | 182.02 | 181.19 | 181.58 | +0.17% | 38,741 |
| Apr 15, 2026 | 181.96 | 181.96 | 180.84 | 181.27 | -0.38% | 29,338 |
| Apr 14, 2026 | 180.97 | 182.02 | 180.96 | 181.97 | +0.21% | 18,046 |
| Apr 13, 2026 | 180.39 | 181.58 | 180.00 | 181.58 | +0.36% | 25,986 |
| Apr 10, 2026 | 182.42 | 182.42 | 180.72 | 180.92 | -0.81% | 30,001 |
| Apr 9, 2026 | 182.07 | 183.24 | 182.07 | 182.39 | +0.19% | 25,460 |
| Apr 8, 2026 | 180.65 | 182.08 | 180.65 | 182.05 | +1.55% | 20,826 |
| Apr 7, 2026 | 179.28 | 179.94 | 178.83 | 179.28 | -0.27% | 50,462 |
| Apr 6, 2026 | 179.52 | 179.87 | 179.06 | 179.77 | +0.09% | 22,461 |
| Apr 2, 2026 | 177.81 | 179.84 | 177.81 | 179.60 | +0.56% | 20,105 |
| Apr 1, 2026 | 178.16 | 178.94 | 178.16 | 178.60 | +0.28% | 143,397 |
| Mar 31, 2026 | 177.45 | 178.65 | 176.31 | 178.10 | +1.10% | 91,182 |
| Mar 30, 2026 | 176.99 | 177.47 | 175.73 | 176.17 | +0.34% | 17,697 |
| Mar 27, 2026 | 177.07 | 177.31 | 175.31 | 175.57 | -1.08% | 27,652 |
| Mar 26, 2026 | 177.33 | 178.99 | 177.33 | 177.48 | -0.35% | 45,225 |
| Mar 25, 2026 | 178.59 | 179.00 | 177.29 | 178.11 | +0.39% | 22,495 |
| Mar 24, 2026 | 176.13 | 178.39 | 176.13 | 177.41 | +0.22% | 15,922 |
| Mar 23, 2026 | 177.99 | 178.62 | 177.02 | 177.02 | -0.01% | 18,292 |
| Mar 20, 2026 | 179.13 | 179.13 | 176.52 | 177.04 | -1.16% | 23,209 |
| Mar 19, 2026 | 179.21 | 179.95 | 178.32 | 179.12 | -0.08% | 48,942 |
| Mar 18, 2026 | 181.36 | 181.36 | 179.22 | 179.27 | -1.55% | 13,893 |
| Mar 17, 2026 | 182.89 | 183.21 | 182.10 | 182.10 | +0.05% | 17,886 |
| Mar 16, 2026 | 182.30 | 182.85 | 182.00 | 182.01 | +0.40% | 58,113 |
| Mar 13, 2026 | 181.99 | 182.66 | 181.25 | 181.28 | +0.20% | 35,491 |
| Mar 12, 2026 | 181.22 | 182.35 | 180.86 | 180.92 | -0.66% | 113,503 |
| Mar 11, 2026 | 182.85 | 182.85 | 181.65 | 182.13 | -0.57% | 16,022 |
| Mar 10, 2026 | 184.48 | 184.71 | 183.15 | 183.17 | -0.76% | 16,028 |
| Mar 9, 2026 | 183.65 | 185.07 | 182.09 | 184.58 | -0.23% | 15,073 |
| Mar 6, 2026 | 184.50 | 185.16 | 183.37 | 185.01 | -0.55% | 20,814 |
| Mar 5, 2026 | 187.00 | 187.09 | 185.51 | 186.04 | -1.15% | 15,046 |
| Mar 4, 2026 | 188.07 | 188.26 | 186.85 | 188.21 | +0.06% | 13,235 |
| Mar 3, 2026 | 187.19 | 188.52 | 185.50 | 188.10 | -0.75% | 119,999 |
| Mar 2, 2026 | 188.22 | 189.91 | 188.22 | 189.53 | +0.25% | 20,280 |
| Feb 27, 2026 | 187.01 | 189.09 | 187.01 | 189.05 | +0.74% | 17,014 |
| Feb 26, 2026 | 186.78 | 187.74 | 186.69 | 187.66 | +0.65% | 15,657 |
| Feb 25, 2026 | 187.06 | 187.06 | 185.50 | 186.45 | -0.24% | 13,928 |
| Feb 24, 2026 | 185.67 | 186.97 | 185.67 | 186.89 | +0.60% | 12,253 |
| Feb 23, 2026 | 186.01 | 186.13 | 185.50 | 185.77 | -0.34% | 30,634 |
| Feb 20, 2026 | 185.55 | 186.41 | 185.40 | 186.41 | +0.36% | 20,888 |
| Feb 19, 2026 | 185.97 | 185.99 | 185.24 | 185.74 | +0.08% | 15,850 |
| Feb 18, 2026 | 185.49 | 185.66 | 185.11 | 185.60 | +0.18% | 10,983 |
| Feb 17, 2026 | 186.15 | 186.76 | 184.68 | 185.27 | -0.34% | 18,281 |
| Feb 13, 2026 | 184.27 | 186.37 | 184.27 | 185.91 | +1.04% | 16,053 |
| Feb 12, 2026 | 185.86 | 186.32 | 183.99 | 183.99 | -0.72% | 18,637 |
| Feb 11, 2026 | 185.94 | 185.94 | 185.00 | 185.32 | -0.26% | 22,164 |
| Feb 10, 2026 | 185.19 | 186.22 | 185.19 | 185.81 | +0.29% | 22,049 |
| Feb 9, 2026 | 185.35 | 185.49 | 184.68 | 185.28 | -0.20% | 30,052 |
| Feb 6, 2026 | 185.04 | 185.76 | 184.75 | 185.65 | +0.90% | 44,564 |
| Feb 5, 2026 | 184.34 | 184.84 | 184.00 | 184.00 | -0.22% | 12,723 |
| Feb 4, 2026 | 183.56 | 185.00 | 183.56 | 184.41 | +0.68% | 16,451 |
| Feb 3, 2026 | 182.69 | 183.90 | 182.65 | 183.17 | +0.14% | 12,883 |
| Feb 2, 2026 | 182.17 | 183.06 | 182.16 | 182.91 | +0.40% | 16,198 |
| Jan 30, 2026 | 181.38 | 182.28 | 180.64 | 182.19 | +0.20% | 24,056 |
| Jan 29, 2026 | 182.16 | 182.16 | 180.87 | 181.82 | +0.19% | 29,789 |
| Jan 28, 2026 | 181.75 | 182.24 | 181.28 | 181.48 | -0.43% | 14,849 |
| Jan 27, 2026 | 181.89 | 182.39 | 181.77 | 182.27 | +0.00% | 55,451 |
| Jan 26, 2026 | 182.26 | 182.59 | 181.77 | 182.27 | +0.27% | 8,940 |
| Jan 23, 2026 | 182.00 | 182.14 | 181.15 | 181.78 | -0.05% | 66,643 |
| Jan 22, 2026 | 181.81 | 182.50 | 181.81 | 181.88 | +0.05% | 14,881 |
| Jan 21, 2026 | 180.81 | 182.05 | 180.57 | 181.79 | +0.95% | 19,595 |
| Jan 20, 2026 | 180.62 | 181.09 | 179.86 | 180.08 | -1.05% | 24,368 |
| Jan 16, 2026 | 181.41 | 182.03 | 181.17 | 182.00 | +0.20% | 29,580 |
| Jan 15, 2026 | 181.06 | 181.88 | 180.90 | 181.63 | +0.38% | 39,573 |
| Jan 14, 2026 | 179.65 | 180.95 | 179.65 | 180.94 | +0.68% | 12,796 |
| Jan 13, 2026 | 180.16 | 180.16 | 179.05 | 179.71 | -0.05% | 21,231 |
| Jan 12, 2026 | 179.36 | 179.97 | 179.36 | 179.80 | +0.16% | 39,036 |
| Jan 9, 2026 | 179.15 | 179.86 | 179.15 | 179.51 | +0.35% | 23,244 |
| Jan 8, 2026 | 176.72 | 179.19 | 176.72 | 178.88 | +1.15% | 19,045 |
| Jan 7, 2026 | 178.40 | 178.40 | 176.72 | 176.85 | -0.82% | 61,992 |
| Jan 6, 2026 | 176.64 | 178.51 | 176.64 | 178.32 | +0.67% | 29,627 |
| Jan 5, 2026 | 175.51 | 177.29 | 175.51 | 177.13 | +0.75% | 191,291 |
| Jan 2, 2026 | 175.84 | 176.05 | 174.55 | 175.82 | +0.14% | 35,573 |
| Dec 31, 2025 | 176.78 | 176.78 | 175.57 | 175.57 | -0.79% | 46,439 |
| Dec 30, 2025 | 177.08 | 177.26 | 176.86 | 176.96 | -0.14% | 40,475 |
| Dec 29, 2025 | 177.16 | 177.36 | 176.89 | 177.21 | +0.03% | 28,518 |
| Dec 26, 2025 | 177.19 | 177.34 | 176.68 | 177.16 | -0.03% | 17,199 |
| Dec 24, 2025 | 176.72 | 177.42 | 176.67 | 177.22 | +0.40% | 19,940 |
| Dec 23, 2025 | 176.63 | 176.71 | 176.29 | 176.52 | -0.08% | 22,044 |
| Dec 22, 2025 | 175.47 | 176.73 | 175.47 | 176.67 | +0.09% | 14,912 |
| Dec 19, 2025 | 176.56 | 176.96 | 176.35 | 176.51 | +0.06% | 50,723 |
| Dec 18, 2025 | 176.94 | 177.28 | 176.22 | 176.41 | -0.19% | 39,652 |
| Dec 17, 2025 | 176.12 | 177.02 | 176.12 | 176.75 | +0.35% | 15,363 |
| Dec 16, 2025 | 177.51 | 177.51 | 175.65 | 176.14 | -0.81% | 13,810 |
| Dec 15, 2025 | 177.42 | 177.67 | 176.74 | 177.58 | +0.42% | 13,603 |
| Dec 12, 2025 | 177.38 | 177.74 | 176.55 | 176.83 | -0.01% | 14,054 |
| Dec 11, 2025 | 175.48 | 177.10 | 175.48 | 176.84 | +0.96% | 36,507 |
| Dec 10, 2025 | 174.25 | 175.59 | 173.94 | 175.16 | +0.67% | 214,239 |
| Dec 9, 2025 | 174.71 | 175.27 | 173.96 | 174.00 | -0.37% | 14,308 |
| Dec 8, 2025 | 175.90 | 175.90 | 174.52 | 174.64 | -0.77% | 19,335 |
| Dec 5, 2025 | 176.26 | 176.42 | 175.84 | 175.99 | -0.07% | 9,926 |
| Dec 4, 2025 | 176.03 | 176.64 | 175.98 | 176.12 | +0.01% | 18,495 |
| Dec 3, 2025 | 175.69 | 176.28 | 175.69 | 176.10 | +0.38% | 100,550 |
| Dec 2, 2025 | 176.03 | 176.03 | 175.09 | 175.43 | -0.36% | 15,105 |
| Dec 1, 2025 | 176.97 | 177.45 | 175.98 | 176.07 | -0.89% | 14,372 |
| Nov 28, 2025 | 176.94 | 177.93 | 176.94 | 177.65 | +0.40% | 12,048 |
| Nov 26, 2025 | 176.47 | 177.54 | 176.47 | 176.94 | +0.34% | 13,670 |
| Nov 25, 2025 | 174.59 | 176.58 | 174.59 | 176.34 | +1.17% | 28,193 |
| Nov 24, 2025 | 174.77 | 174.80 | 173.92 | 174.30 | -0.26% | 17,412 |
| Nov 21, 2025 | 173.08 | 175.48 | 173.08 | 174.76 | +1.40% | 23,028 |
| Nov 20, 2025 | 173.86 | 174.25 | 172.30 | 172.35 | -0.29% | 17,539 |
| Nov 19, 2025 | 173.49 | 173.49 | 172.31 | 172.85 | -0.44% | 17,065 |
| Nov 18, 2025 | 173.35 | 174.13 | 173.20 | 173.62 | +0.03% | 31,341 |
| Nov 17, 2025 | 174.65 | 174.99 | 173.41 | 173.56 | -0.64% | 94,521 |
Daily open, high, low, close and volume for State Street SPDR US Large Cap Low Volatility Index ETF (LGLV). Showing 249 trading days. Unadjusted prices.